Stockscreener 앱 받기
0.448
0.02%
0.0019
Airnet Technology Inc Adr 주식 (ANTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $0.45 | $0.45 | $0.00 | 1,844.0 | +0.02% |
| 2025-02-06 | $0.469 | $0.448 | $0.021 | 20,820.0 | +0.22% |
| 2025-02-05 | $0.45 | $0.448 | $0.002 | 5,088.0 | +0.20% |
| 2025-02-04 | $0.46 | $0.448 | $0.012 | 12,081.0 | -1.32% |
| 2025-02-03 | $0.46 | $0.448 | $0.012 | 11,888.0 | -3.38% |
| 2025-01-31 | $0.4699 | $0.4401 | $0.0298 | 24,474.0 | +6.80% |
| 2025-01-30 | $0.45 | $0.438 | $0.012 | 55,875.0 | -2.18% |
| 2025-01-29 | $0.4499 | $0.4364 | $0.0135 | 31,078.0 | -0.04% |
| 2025-01-28 | $0.45 | $0.438 | $0.012 | 5,473.0 | +2.74% |
| 2025-01-27 | $0.4593 | $0.42 | $0.0393 | 15,127.0 | -5.30% |
| 2025-01-24 | $0.471 | $0.43 | $0.041 | 35,340.0 | +3.70% |
| 2025-01-23 | $0.46 | $0.4418 | $0.0182 | 24,098.0 | -1.55% |
| 2025-01-22 | $0.49 | $0.438 | $0.052 | 59,828.0 | -3.92% |
| 2025-01-21 | $0.4795 | $0.4701 | $0.0094 | 20,442.0 | +0.96% |
| 2025-01-17 | $0.467 | $0.44 | $0.027 | 41,206.0 | +6.11% |
| 2025-01-16 | $0.457 | $0.44 | $0.017 | 2,686.0 | -3.70% |
| 2025-01-15 | $0.47 | $0.438 | $0.032 | 26,786.0 | +4.34% |
| 2025-01-14 | $0.44 | $0.4201 | $0.0199 | 14,055.0 | -0.48% |
| 2025-01-13 | $0.468 | $0.42 | $0.048 | 63,095.0 | -5.86% |
| 2025-01-10 | $0.475 | $0.438 | $0.037 | 31,101.0 | -2.60% |
| 2025-01-08 | $0.48 | $0.438 | $0.042 | 14,059.0 | -1.70% |
Airnet Technology Inc Adr 주식 (ANTE) 연도별 가격 이력
이 심층 분석에서는 Airnet Technology Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ANTE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Airnet Technology Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Airnet Technology Inc Adr 주식 (ANTE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $0.469 | $0.448 | $0.021 | 51,721.0 | -4.23% |
| 2025-01 | $0.495 | $0.42 | $0.075 | 720,953.0 | -1.07% |
Airnet Technology Inc Adr 주식 (ANTE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.5199 | $0.35 | $0.1699 | 1,996,879.0 | +13.60% |
| 2024-11 | $0.8143 | $0.386 | $0.4283 | 3,669,148.0 | -22.41% |
| 2024-10 | $0.70 | $0.30 | $0.40 | 11,850,990.0 | +63.09% |
| 2024-09 | $0.40 | $0.2625 | $0.1375 | 5,461,464.0 | +24.94% |
| 2024-08 | $2.90 | $0.26 | $2.64 | 27,742,932.0 | -84.94% |
| 2024-07 | $2.20 | $0.99 | $1.21 | 531,759.0 | +62.96% |
| 2024-06 | $1.19 | $0.99 | $0.20 | 134,276.0 | +0.00% |
| 2024-05 | $1.37 | $0.95 | $0.42 | 78,701.0 | -6.90% |
| 2024-04 | $1.86 | $1.14 | $0.72 | 441,351.0 | -25.16% |
| 2024-03 | $1.95 | $1.08 | $0.87 | 1,367,804.0 | +36.01% |
| 2024-02 | $1.69 | $0.6811 | $1.01 | 2,608,598.0 | +53.96% |
| 2024-01 | $0.99 | $0.6412 | $0.3488 | 165,234.0 | -10.81% |
Airnet Technology Inc Adr 주식 (ANTE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.85 | $0.5625 | $0.2875 | 130,607.0 | +29.67% |
| 2023-11 | $0.8291 | $0.569 | $0.2601 | 43,294.0 | -14.67% |
| 2023-10 | $1.07 | $0.741 | $0.329 | 21,293.0 | -22.68% |
| 2023-09 | $1.18 | $0.97 | $0.21 | 29,221.0 | -10.19% |
| 2023-08 | $1.42 | $1.03 | $0.39 | 62,682.0 | -22.86% |
| 2023-07 | $1.50 | $1.22 | $0.28 | 57,651.0 | +14.75% |
| 2023-06 | $1.80 | $1.06 | $0.7306 | 151,776.0 | +10.91% |
| 2023-05 | $1.87 | $1.00 | $0.8699 | 128,249.0 | -28.10% |
| 2023-04 | $1.75 | $1.51 | $0.24 | 57,413.0 | -6.71% |
| 2023-03 | $1.66 | $0.65 | $1.01 | 945,846.0 | +59.22% |
| 2023-02 | $1.48 | $1.03 | $0.45 | 60,691.0 | -27.46% |
| 2023-01 | $1.66 | $1.01 | $0.6499 | 198,882.0 | +29.09% |
1.09%
0.68%
자본화:
|
볼륨(24시간):